OMX Copenhagen CAP NI (OMXCCAPNI)

OMXCCAPNI
🏛️ デンマーク →
1,872.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 1,865.21 1,873.06 1,860.42 1,872.00 0.0M
2025-09-26 1,867.35 1,874.24 1,862.53 1,864.56 0.0M
2025-09-25 1,893.63 1,894.29 1,873.70 1,874.68 0.0M
2025-09-24 1,896.16 1,902.55 1,890.67 1,898.46 0.0M
2025-09-23 1,891.39 1,906.52 1,891.36 1,900.76 0.0M
2025-09-22 1,896.27 1,896.43 1,880.51 1,884.62 0.0M
2025-09-19 1,914.79 1,915.70 1,895.78 1,898.38 0.0M
2025-09-18 1,906.64 1,917.15 1,904.55 1,911.32 0.0M
2025-09-17 1,902.70 1,911.97 1,897.01 1,900.05 0.0M
2025-09-16 1,901.31 1,908.69 1,896.61 1,897.25 0.0M
2025-09-15 1,896.53 1,911.85 1,892.91 1,904.23 0.0M
2025-09-12 1,896.64 1,902.51 1,889.80 1,894.73 0.0M
2025-09-11 1,889.93 1,897.29 1,887.48 1,889.22 0.0M
2025-09-10 1,889.98 1,903.20 1,888.11 1,894.17 0.0M
2025-09-09 1,892.18 1,900.86 1,883.04 1,884.57 0.0M
2025-09-08 1,903.01 1,904.78 1,889.77 1,890.17 0.0M
2025-09-05 1,896.98 1,906.22 1,895.28 1,897.72 0.0M
2025-09-04 1,888.42 1,895.73 1,886.18 1,894.29 0.0M
2025-09-03 1,886.45 1,888.63 1,870.27 1,880.75 0.0M
2025-09-02 1,903.80 1,908.82 1,879.46 1,879.46 0.0M
2025-09-01 1,894.02 1,906.34 1,893.83 1,898.46 0.0M
2025-08-29 1,899.36 1,902.08 1,884.24 1,884.24 0.0M
2025-08-28 1,903.90 1,910.28 1,899.06 1,903.20 0.0M
2025-08-27 1,903.47 1,908.02 1,893.77 1,895.04 0.0M
2025-08-26 1,900.15 1,903.82 1,892.03 1,899.65 0.0M
2025-08-25 1,930.16 1,930.31 1,908.86 1,909.20 0.0M
2025-08-22 1,918.34 1,938.38 1,917.75 1,935.19 0.0M
2025-08-21 1,910.92 1,919.55 1,906.36 1,919.55 0.0M
2025-08-20 1,914.63 1,929.84 1,913.35 1,914.92 0.0M
2025-08-19 1,903.32 1,923.12 1,894.99 1,919.32 0.0M
2025-08-18 1,889.01 1,900.00 1,885.20 1,898.86 0.0M
2025-08-15 1,893.35 1,900.31 1,880.31 1,882.02 0.0M
2025-08-14 1,897.68 1,897.68 1,879.92 1,887.12 0.0M
2025-08-13 1,893.89 1,901.07 1,886.04 1,890.58 0.0M
2025-08-12 1,882.13 1,892.75 1,875.98 1,891.87 0.0M
2025-08-11 1,912.62 1,914.89 1,867.86 1,872.62 0.0M
2025-08-08 1,916.54 1,921.85 1,903.45 1,904.19 0.0M
2025-08-07 1,882.58 1,912.92 1,875.17 1,905.62 0.0M
2025-08-06 1,893.98 1,896.76 1,867.96 1,867.96 0.0M
2025-08-05 1,894.08 1,894.61 1,881.92 1,884.83 0.0M
2025-08-04 1,873.92 1,884.14 1,872.54 1,881.41 0.0M
2025-08-01 1,873.87 1,877.70 1,856.44 1,865.46 0.0M
2025-07-31 1,911.60 1,918.07 1,896.42 1,896.42 0.0M
2025-07-30 1,941.35 1,941.35 1,915.78 1,916.91 0.0M
2025-07-29 1,985.40 1,988.38 1,929.36 1,939.06 0.0M
2025-07-28 2,010.92 2,016.19 1,981.06 1,984.01 0.0M
2025-07-25 1,986.74 1,997.91 1,981.27 1,992.37 0.0M
2025-07-24 1,978.74 1,997.46 1,978.67 1,988.48 0.0M
2025-07-23 1,949.23 1,973.50 1,949.23 1,971.06 0.0M
2025-07-22 1,933.45 1,938.11 1,918.94 1,936.14 0.0M
2025-07-21 1,939.28 1,943.79 1,930.36 1,930.68 0.0M
2025-07-18 1,939.82 1,950.78 1,937.55 1,941.51 0.0M
2025-07-17 1,930.16 1,934.48 1,925.34 1,928.61 0.0M
2025-07-16 1,923.14 1,932.60 1,919.62 1,926.51 0.0M
2025-07-15 1,925.35 1,938.56 1,921.96 1,922.25 0.0M
2025-07-14 1,914.99 1,919.68 1,912.03 1,919.42 0.0M
2025-07-11 1,948.60 1,951.89 1,927.40 1,927.40 0.0M
2025-07-10 1,937.98 1,949.06 1,937.95 1,949.03 0.0M
2025-07-09 1,930.22 1,936.89 1,926.51 1,932.58 0.0M
2025-07-08 1,913.14 1,928.88 1,912.27 1,927.87 0.0M
2025-07-07 1,913.49 1,923.33 1,912.04 1,917.05 0.0M
2025-07-04 1,909.15 1,920.81 1,899.88 1,919.32 0.0M
2025-07-03 1,915.82 1,924.75 1,915.34 1,917.31 0.0M
2025-07-02 1,915.38 1,921.41 1,904.96 1,910.65 0.0M
2025-07-01 1,899.94 1,904.28 1,880.69 1,896.61 0.0M
2025-06-30 1,920.47 1,920.71 1,893.94 1,897.63 0.0M
2025-06-27 1,903.86 1,925.14 1,903.86 1,914.81 0.0M
2025-06-26 1,904.42 1,911.55 1,895.22 1,898.76 0.0M
2025-06-25 1,919.10 1,927.24 1,900.87 1,900.87 0.0M
2025-06-24 1,918.22 1,925.61 1,912.94 1,917.98 0.0M
2025-06-23 1,907.44 1,914.55 1,893.53 1,901.27 0.0M
2025-06-20 1,937.85 1,938.15 1,919.96 1,919.96 0.0M
2025-06-19 1,926.23 1,934.89 1,918.20 1,931.26 0.0M
2025-06-18 1,946.16 1,950.15 1,930.48 1,935.70 0.0M
2025-06-17 1,973.21 1,979.00 1,949.99 1,951.09 0.0M
2025-06-16 1,993.50 2,003.16 1,983.19 1,987.41 0.0M
2025-06-13 1,989.36 2,006.42 1,984.19 1,987.42 0.0M
2025-06-12 2,001.15 2,005.30 1,989.06 2,001.82 0.0M
2025-06-11 2,002.84 2,011.23 1,998.93 2,006.54 0.0M
2025-06-10 1,984.15 2,003.32 1,982.45 2,002.39 0.0M
2025-06-06 1,963.95 1,982.46 1,960.04 1,978.33 0.0M
2025-06-04 1,939.26 1,955.24 1,935.66 1,954.00 0.0M
2025-06-03 1,948.31 1,948.31 1,919.58 1,925.28 0.0M
2025-06-02 1,924.19 1,950.27 1,923.14 1,943.65 0.0M
2025-05-28 1,949.85 1,952.95 1,929.50 1,930.75 0.0M
2025-05-27 1,947.84 1,958.19 1,943.69 1,949.50 0.0M
2025-05-26 1,944.22 1,954.03 1,943.00 1,946.81 0.0M
2025-05-23 1,938.95 1,955.83 1,894.78 1,925.87 0.0M
2025-05-22 1,940.65 1,945.56 1,926.35 1,934.08 0.0M
2025-05-21 1,949.00 1,956.29 1,940.09 1,955.38 0.0M
2025-05-20 1,938.99 1,960.29 1,935.66 1,953.08 0.0M
2025-05-19 1,923.27 1,929.41 1,908.08 1,929.05 0.0M
2025-05-16 1,920.69 1,934.71 1,916.79 1,922.50 0.0M
2025-05-15 1,890.68 1,911.12 1,889.38 1,910.96 0.0M
2025-05-14 1,893.75 1,908.57 1,891.76 1,899.32 0.0M
2025-05-13 1,888.04 1,913.38 1,884.57 1,884.66 0.0M
2025-05-12 1,854.57 1,887.26 1,854.53 1,884.37 0.0M
2025-05-09 1,843.34 1,859.46 1,839.98 1,848.54 0.0M
2025-05-08 1,846.22 1,851.64 1,826.54 1,834.13 0.0M
2025-05-07 1,844.83 1,853.16 1,834.58 1,836.77 0.0M
2025-05-06 1,867.87 1,871.09 1,852.69 1,854.96 0.0M
2025-05-05 1,874.76 1,876.97 1,864.30 1,870.37 0.0M
2025-05-02 1,850.94 1,870.04 1,847.66 1,869.77 0.0M
2025-05-01 1,828.07 1,840.59 1,825.65 1,831.82 0.0M
2025-04-30 1,792.09 1,825.71 1,790.15 1,819.38 0.0M
2025-04-29 1,770.19 1,788.82 1,769.51 1,785.68 0.0M
2025-04-28 1,772.51 1,776.45 1,764.85 1,774.97 0.0M
2025-04-25 1,771.04 1,776.21 1,757.11 1,766.73 0.0M
2025-04-24 1,762.11 1,765.32 1,749.98 1,761.57 0.0M
2025-04-23 1,745.23 1,775.03 1,744.34 1,768.13 0.0M
2025-04-22 1,746.56 1,746.86 1,705.86 1,720.51 0.0M
2025-04-16 1,743.95 1,750.56 1,734.99 1,746.94 0.0M
2025-04-15 1,735.92 1,755.75 1,733.52 1,754.72 0.0M
2025-04-14 1,719.85 1,725.70 1,710.72 1,723.78 0.0M
2025-04-11 1,676.77 1,690.91 1,651.89 1,684.40 0.0M
2025-04-10 1,613.54 1,781.03 1,611.32 1,668.36 0.0M
2025-04-09 1,643.45 1,648.79 1,597.72 1,599.58 0.0M
2025-04-08 1,661.68 1,694.11 1,644.06 1,683.67 0.0M
2025-04-07 1,654.68 1,691.41 1,560.46 1,645.90 0.0M
2025-04-04 1,764.21 1,770.47 1,672.17 1,678.24 0.0M
2025-04-03 1,779.96 1,787.92 1,760.91 1,778.78 0.0M
2025-04-02 1,812.30 1,816.03 1,799.82 1,816.03 0.0M
2025-04-01 1,846.04 1,849.66 1,823.94 1,829.73 0.0M
2025-03-31 1,854.31 1,856.69 1,823.77 1,825.05 0.0M
2025-03-28 1,869.60 1,881.40 1,863.05 1,867.01 0.0M
2025-03-27 1,881.66 1,882.35 1,866.53 1,871.23 0.0M
2025-03-26 1,902.40 1,905.19 1,887.54 1,888.45 0.0M
2025-03-25 1,895.24 1,908.94 1,895.12 1,895.92 0.0M
2025-03-24 1,911.03 1,914.44 1,890.24 1,890.24 0.0M
2025-03-21 1,922.93 1,923.25 1,901.89 1,903.70 0.0M
2025-03-20 1,930.36 1,932.91 1,914.06 1,924.86 0.0M
2025-03-19 1,935.90 1,937.83 1,919.41 1,933.87 0.0M
2025-03-18 1,922.17 1,936.27 1,918.18 1,922.43 0.0M
2025-03-17 1,901.36 1,916.66 1,900.59 1,911.81 0.0M
2025-03-14 1,882.58 1,899.85 1,878.01 1,896.55 0.0M
2025-03-13 1,876.77 1,892.91 1,872.92 1,875.19 0.0M
2025-03-12 1,883.43 1,900.73 1,865.86 1,876.79 0.0M
2025-03-11 1,898.74 1,900.63 1,871.15 1,871.15 0.0M
2025-03-10 1,932.63 1,939.20 1,900.00 1,903.14 0.0M
2025-03-07 1,926.03 1,931.83 1,915.73 1,929.16 0.0M
2025-03-06 1,944.36 1,951.93 1,925.23 1,932.54 0.0M
2025-03-05 1,933.34 1,957.84 1,932.55 1,939.31 0.0M
2025-03-04 1,951.82 1,952.54 1,912.73 1,915.18 0.0M
2025-03-03 1,958.23 1,973.38 1,952.29 1,958.58 0.0M
2025-02-28 1,955.31 1,965.08 1,944.75 1,965.08 0.0M
2025-02-27 1,965.47 1,967.21 1,951.72 1,960.42 0.0M
2025-02-26 1,972.58 1,984.11 1,970.31 1,976.72 0.0M
2025-02-25 1,948.27 1,975.56 1,948.21 1,970.25 0.0M
2025-02-24 1,945.22 1,956.85 1,938.13 1,944.65 0.0M
2025-02-21 1,929.56 1,946.78 1,929.56 1,938.98 0.0M
2025-02-20 1,927.15 1,937.08 1,924.61 1,927.42 0.0M
2025-02-19 1,929.24 1,943.06 1,920.45 1,929.36 0.0M
2025-02-18 1,916.02 1,932.09 1,910.88 1,932.09 0.0M
2025-02-17 1,911.83 1,916.00 1,909.44 1,911.07 0.0M
2025-02-14 1,911.55 1,916.28 1,903.89 1,908.79 0.0M
2025-02-13 1,911.07 1,914.29 1,893.39 1,908.57 0.0M
2025-02-12 1,906.79 1,913.56 1,894.35 1,898.80 0.0M
2025-02-11 1,892.00 1,909.93 1,891.48 1,909.40 0.0M
2025-02-10 1,892.27 1,901.35 1,890.50 1,893.95 0.0M
2025-02-07 1,893.04 1,909.38 1,889.85 1,896.10 0.0M
2025-02-06 1,868.68 1,892.21 1,862.27 1,892.21 0.0M
2025-02-05 1,856.30 1,860.89 1,842.63 1,860.50 0.0M
2025-02-04 1,848.39 1,858.61 1,838.17 1,854.70 0.0M
2025-02-03 1,842.45 1,850.42 1,831.19 1,849.05 0.0M
2025-01-31 1,891.83 1,893.22 1,879.27 1,880.29 0.0M
2025-01-30 1,869.17 1,883.92 1,869.17 1,883.86 0.0M
2025-01-29 1,866.79 1,876.72 1,865.23 1,868.35 0.0M
2025-01-28 1,868.01 1,872.37 1,857.80 1,861.00 0.0M
2025-01-27 1,855.07 1,869.28 1,852.43 1,869.28 0.0M
2025-01-24 1,866.31 1,884.87 1,859.92 1,862.37 0.0M
2025-01-23 1,855.18 1,860.62 1,851.59 1,859.05 0.0M
2025-01-22 1,870.14 1,879.00 1,857.32 1,858.68 0.0M
2025-01-21 1,849.48 1,861.63 1,834.16 1,861.63 0.0M
2025-01-20 1,842.93 1,859.68 1,842.31 1,852.62 0.0M
2025-01-17 1,861.57 1,863.36 1,841.36 1,850.86 0.0M
2025-01-16 1,861.99 1,863.41 1,848.89 1,853.97 0.0M
2025-01-15 1,846.34 1,863.28 1,846.34 1,862.50 0.0M
2025-01-14 1,864.38 1,865.17 1,845.25 1,845.41 0.0M
2025-01-13 1,862.90 1,866.84 1,850.73 1,854.59 0.0M
2025-01-10 1,871.78 1,880.25 1,868.39 1,872.34 0.0M
2025-01-09 1,865.19 1,876.19 1,858.22 1,875.68 0.0M
2025-01-08 1,885.80 1,888.52 1,870.73 1,876.24 0.0M
2025-01-07 1,889.95 1,898.13 1,880.93 1,890.59 0.0M
2025-01-06 1,902.76 1,903.13 1,884.06 1,896.17 0.0M
2025-01-03 1,902.14 1,903.52 1,888.64 1,903.52 0.0M
2025-01-02 1,884.67 1,905.66 1,883.40 1,903.46 0.0M